Market data

Select a section

SSGA SPDR ETFs Europe ii Spdr Msci Em Climate Paris Align Ucit Ac

(SMPA)
Sector: n/a
966.70p
2.85p 0.30
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 905.70p 979.50p 963.85p 966.70p 0
14/08/2025 905.70p 976.35p 953.25p 963.85p 0
13/08/2025 905.70p 984.85p 963.20p 973.45p 0
12/08/2025 905.70p 972.85p 956.95p 963.80p 0
11/08/2025 905.70p 973.75p 959.90p 962.65p 0
08/08/2025 905.70p 971.50p 905.70p 962.15p 0
07/08/2025 905.70p 978.75p 905.70p 963.95p 0
06/08/2025 905.70p 973.35p 905.70p 959.75p 0
05/08/2025 905.70p 977.70p 953.85p 962.00p 0
04/08/2025 905.70p 970.00p 943.75p 957.15p 0
01/08/2025 905.70p 964.55p 939.65p 948.75p 0
31/07/2025 905.70p 968.30p 955.85p 960.40p 0
30/07/2025 905.70p 969.40p 947.85p 958.90p 0
29/07/2025 905.70p 974.20p 951.35p 959.75p 0
28/07/2025 905.70p 966.80p 944.25p 953.40p 0
25/07/2025 905.70p 971.25p 955.30p 960.15p 0
24/07/2025 905.70p 968.30p 954.30p 958.30p 0
23/07/2025 905.70p 971.00p 948.60p 957.55p 0
22/07/2025 905.70p 966.50p 945.55p 955.10p 0
21/07/2025 905.70p 969.35p 954.25p 961.15p 0
18/07/2025 905.70p 970.00p 954.95p 959.25p 0
17/07/2025 905.70p 973.45p 935.40p 959.30p 0
16/07/2025 905.70p 962.20p 937.60p 947.45p 0
15/07/2025 905.70p 960.20p 938.05p 947.90p 0
14/07/2025 905.70p 946.20p 925.80p 938.55p 0
11/07/2025 905.70p 946.30p 929.60p 934.90p 0
10/07/2025 905.70p 944.70p 923.25p 931.70p 0
09/07/2025 905.70p 941.80p 919.15p 929.45p 0
08/07/2025 905.70p 953.90p 923.55p 932.75p 0
07/07/2025 905.70p 940.35p 914.85p 927.80p 0
04/07/2025 905.70p 939.35p 916.75p 928.80p 0
03/07/2025 905.70p 942.50p 921.30p 934.70p 0
02/07/2025 905.70p 945.55p 912.10p 921.30p 0
01/07/2025 905.70p 932.05p 917.00p 921.30p 0
30/06/2025 905.70p 929.30p 915.10p 917.80p 0
27/06/2025 905.70p 932.25p 910.75p 921.05p 0
26/06/2025 905.70p 933.60p 895.75p 917.40p 0
25/06/2025 905.70p 942.85p 892.05p 918.95p 0
24/06/2025 905.70p 925.05p 903.30p 918.95p 0
23/06/2025 905.70p 915.55p 899.15p 903.30p 0
20/06/2025 905.70p 923.50p 885.50p 903.45p 0
19/06/2025 905.70p 914.75p 888.90p 896.80p 0
18/06/2025 905.70p 919.30p 900.35p 909.55p 0
17/06/2025 905.70p 918.40p 897.50p 910.05p 0
16/06/2025 905.70p 932.05p 882.15p 912.55p 0
13/06/2025 905.70p 915.80p 895.70p 904.60p 0
12/06/2025 905.70p 928.35p 907.20p 915.80p 0
11/06/2025 905.70p 937.80p 915.80p 922.40p 0
10/06/2025 905.70p 938.70p 895.65p 917.45p 0
09/06/2025 905.70p 920.50p 901.25p 910.70p 0
06/06/2025 905.70p 912.45p 889.95p 902.05p 0
05/06/2025 905.70p 911.55p 887.90p 894.05p 0
04/06/2025 905.70p 904.45p 884.95p 894.05p 0
03/06/2025 905.70p 895.85p 876.60p 886.45p 0
02/06/2025 905.70p 892.55p 873.15p 881.10p 0
30/05/2025 905.70p 899.45p 880.60p 882.45p 0
29/05/2025 905.70p 905.75p 875.20p 892.45p 0
28/05/2025 905.70p 902.80p 872.50p 890.70p 0
27/05/2025 905.70p 897.65p 884.90p 890.95p 0
26/05/2025 905.70p 907.85p 886.65p 894.30p 0
23/05/2025 905.70p 907.85p 886.65p 894.30p 0
22/05/2025 905.70p 908.60p 889.40p 898.65p 0
21/05/2025 905.70p 917.60p 896.25p 906.55p 0
20/05/2025 905.70p 917.90p 894.75p 904.90p 0
19/05/2025 905.70p 913.40p 898.20p 908.35p 0
16/05/2025 905.70p 922.70p 903.90p 913.40p 0
15/05/2025 905.70p 921.25p 901.00p 912.80p 0
14/05/2025 905.70p 923.75p 901.15p 915.40p 0
13/05/2025 905.70p 909.90p 905.70p 909.90p 980
12/05/2025 821.30p 923.05p 887.10p 911.00p 0
09/05/2025 821.30p 900.65p 880.05p 887.10p 0
08/05/2025 821.30p 891.00p 866.60p 881.55p 0
07/05/2025 821.30p 888.95p 871.75p 879.45p 0
06/05/2025 821.30p 891.75p 880.50p 887.90p 0
05/05/2025 821.30p 900.20p 868.65p 888.05p 0
02/05/2025 821.30p 900.20p 868.65p 888.05p 0
01/05/2025 821.30p 872.45p 857.65p 868.65p 0
30/04/2025 821.30p 872.30p 850.90p 857.65p 0
29/04/2025 821.30p 865.00p 852.45p 856.35p 0
28/04/2025 821.30p 869.45p 848.85p 852.85p 0
25/04/2025 821.30p 865.15p 852.25p 855.55p 0
24/04/2025 821.30p 858.25p 846.15p 857.00p 0
23/04/2025 821.30p 866.50p 830.85p 852.85p 0
22/04/2025 821.30p 846.30p 815.00p 830.85p 0
21/04/2025 821.30p 841.00p 828.10p 830.85p 0
18/04/2025 821.30p 841.00p 828.10p 830.85p 0
17/04/2025 821.30p 841.00p 828.10p 830.85p 0
16/04/2025 821.30p 830.65p 821.30p 830.65p 500
15/04/2025 795.40p 840.70p 832.10p 836.30p 0
14/04/2025 795.40p 842.20p 823.85p 836.35p 0
11/04/2025 795.40p 836.75p 795.40p 823.85p 0
10/04/2025 795.40p 854.45p 790.95p 818.95p 0
09/04/2025 795.40p 816.35p 776.40p 790.95p 0
08/04/2025 795.40p 835.15p 786.70p 812.00p 0
07/04/2025 795.40p 809.70p 795.40p 800.45p 593
04/04/2025 819.50p 823.45p 819.50p 823.45p 470
03/04/2025 898.20p 880.60p 843.75p 855.25p 0
02/04/2025 898.20p 889.70p 869.65p 880.60p 0
01/04/2025 898.20p 884.70p 874.00p 883.90p 0
31/03/2025 898.20p 886.45p 850.35p 874.00p 0
28/03/2025 898.20p 906.60p 877.10p 881.70p 0
27/03/2025 898.20p 909.45p 892.55p 897.70p 0
26/03/2025 898.20p 911.85p 893.85p 897.80p 0
25/03/2025 898.20p 912.30p 883.60p 897.65p 0
24/03/2025 898.20p 899.60p 898.20p 899.60p 460
21/03/2025 881.60p 905.75p 891.15p 896.75p 0
20/03/2025 881.60p 918.60p 885.30p 897.85p 0
19/03/2025 881.60p 908.80p 900.25p 904.30p 0
18/03/2025 881.60p 912.35p 897.60p 901.95p 0
17/03/2025 881.60p 904.65p 891.60p 903.60p 0
14/03/2025 881.60p 894.80p 876.80p 892.40p 0
13/03/2025 881.60p 879.55p 869.60p 876.80p 0
12/03/2025 881.60p 891.85p 875.10p 879.55p 0
11/03/2025 881.60p 881.90p 875.60p 875.60p 200
10/03/2025 877.20p 880.50p 877.00p 877.00p 5,525
07/03/2025 896.50p 905.55p 885.75p 887.60p 0
06/03/2025 896.50p 896.50p 894.70p 894.70p 940
05/03/2025 891.60p 891.60p 888.85p 888.85p 940
04/03/2025 882.70p 882.70p 875.30p 875.30p 3,490
03/03/2025 891.20p 899.45p 886.25p 889.05p 0
28/02/2025 891.20p 912.15p 884.65p 890.10p 0
27/02/2025 891.20p 924.80p 891.20p 912.15p 0
26/02/2025 891.20p 933.20p 910.10p 923.05p 0
25/02/2025 891.20p 918.85p 891.20p 910.10p 0
24/02/2025 891.20p 933.90p 914.55p 916.15p 0
21/02/2025 891.20p 938.35p 924.75p 933.90p 0
20/02/2025 891.20p 935.00p 913.40p 927.75p 0
19/02/2025 891.20p 933.05p 920.90p 926.35p 0
18/02/2025 891.20p 931.15p 919.15p 926.30p 0
17/02/2025 891.20p 925.95p 917.20p 923.80p 0

Market data

Select a section